|
|
Closing price on 3/28/2016
|
|
| Open |
8.60 |
| High |
8.70 |
| Low |
8.40 |
| Volume |
1,937,640 |
| Split-adjusted Price |
3.98 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2016
|
-0.60 / -6.67%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.41
|
3.98
|
1,937,640
|
|
|
3/25/2016
|
-0.60 / -6.25%
|
9.80
|
9.80
|
9.00
|
9.00
|
9.08
|
4.26
|
1,709,310
|
|
|
3/24/2016
|
-0.20 / -2.04%
|
9.50
|
10.00
|
9.20
|
9.60
|
9.78
|
4.54
|
1,276,230
|
|
|
3/23/2016
|
-0.30 / -2.97%
|
9.50
|
10.10
|
9.40
|
9.80
|
9.62
|
4.64
|
1,889,130
|
|
|
3/22/2016
|
-0.70 / -6.48%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.11
|
4.78
|
789,200
|
|
|
3/21/2016
|
-0.80 / -6.90%
|
11.00
|
11.30
|
10.80
|
10.80
|
10.82
|
5.11
|
1,112,800
|
|
|
3/18/2016
|
-0.80 / -6.45%
|
12.10
|
12.10
|
11.60
|
11.60
|
11.61
|
5.49
|
1,214,690
|
|
|
3/17/2016
|
-0.90 / -6.77%
|
12.60
|
12.90
|
12.40
|
12.40
|
12.40
|
5.87
|
2,198,280
|
|
|
3/16/2016
|
-0.90 / -6.34%
|
13.60
|
13.90
|
13.30
|
13.30
|
13.31
|
6.30
|
1,776,470
|
|
|
3/15/2016
|
-1.00 / -6.58%
|
15.20
|
15.20
|
14.20
|
14.20
|
14.54
|
6.72
|
807,820
|
|
|
3/14/2016
|
-0.60 / -3.80%
|
15.80
|
15.80
|
14.80
|
15.20
|
15.32
|
7.19
|
1,903,680
|
|
|
3/11/2016
|
-0.60 / -3.66%
|
16.30
|
16.30
|
15.80
|
15.80
|
16.07
|
7.48
|
134,950
|
|
|
3/10/2016
|
+0.50 / +3.14%
|
15.90
|
16.70
|
15.80
|
16.40
|
16.31
|
7.76
|
2,182,990
|
|
|
3/9/2016
|
-0.20 / -1.24%
|
15.20
|
16.10
|
15.00
|
15.90
|
15.22
|
7.53
|
2,367,600
|
|
|
3/8/2016
|
-1.20 / -6.94%
|
16.20
|
16.60
|
16.10
|
16.10
|
16.13
|
7.62
|
2,369,950
|
|
|
3/7/2016
|
-0.40 / -2.26%
|
17.30
|
17.50
|
16.50
|
17.30
|
16.55
|
8.19
|
3,244,720
|
|
|
3/4/2016
|
-1.30 / -6.84%
|
17.70
|
18.00
|
17.70
|
17.70
|
17.71
|
8.38
|
2,586,090
|
|
|
3/3/2016
|
-1.40 / -6.86%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.99
|
394,360
|
|
|
3/2/2016
|
-1.50 / -6.85%
|
21.90
|
21.90
|
20.40
|
20.40
|
20.71
|
9.66
|
1,872,560
|
|
|
3/1/2016
|
+0.40 / +1.86%
|
21.50
|
22.30
|
21.20
|
21.90
|
21.83
|
10.37
|
1,368,830
|
|
|
2/29/2016
|
+1.30 / +6.44%
|
20.20
|
21.60
|
20.00
|
21.50
|
20.79
|
10.18
|
2,660,140
|
|
|
2/26/2016
|
+0.10 / +0.50%
|
20.10
|
20.20
|
20.00
|
20.20
|
20.11
|
9.56
|
725,750
|
|
|
2/25/2016
|
+0.10 / +0.50%
|
20.00
|
20.40
|
19.80
|
20.10
|
20.17
|
9.51
|
694,110
|
|
|
2/24/2016
|
-0.10 / -0.50%
|
20.10
|
20.30
|
20.00
|
20.00
|
20.11
|
9.47
|
1,188,990
|
|
|
2/23/2016
|
-0.20 / -0.99%
|
20.20
|
20.30
|
19.90
|
20.10
|
20.08
|
9.51
|
811,730
|
|
|
2/22/2016
|
-0.40 / -1.93%
|
20.70
|
20.70
|
20.20
|
20.30
|
20.41
|
9.61
|
783,110
|
|
|
2/19/2016
|
-0.10 / -0.48%
|
20.70
|
21.20
|
20.40
|
20.70
|
20.87
|
9.80
|
1,554,780
|
|
|
2/18/2016
|
+1.10 / +5.58%
|
19.70
|
20.90
|
19.60
|
20.80
|
20.42
|
9.85
|
1,869,190
|
|
|
2/17/2016
|
+0.10 / +0.51%
|
19.60
|
19.80
|
19.50
|
19.70
|
19.68
|
9.32
|
321,620
|
|
|
2/16/2016
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.50
|
19.60
|
19.60
|
9.28
|
882,910
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|